Deutsche Märkte geschlossen

Regulus Resources Inc. (RGLSF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,6971-0,0027 (-0,38%)
Börsenschluss: 3:30PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20210,70000,70000,69710,69710,69712.600
22. Sept. 20210,67700,70200,67700,70000,70007.300
21. Sept. 20210,66200,67000,66000,67000,670022.300
20. Sept. 20210,70300,70300,69100,69100,691022.300
17. Sept. 20210,68300,69700,68300,69700,69704.000
16. Sept. 20210,71700,71700,69000,69000,69008.600
15. Sept. 20210,76000,76000,72000,72000,72002.300
14. Sept. 20210,73000,73000,71900,72000,720031.800
13. Sept. 20210,70600,73000,70600,71600,716046.200
10. Sept. 20210,72000,73000,72000,73000,730014.000
09. Sept. 20210,67200,70000,67200,70000,70004.100
08. Sept. 20210,73000,73000,73000,73000,7300-
07. Sept. 20210,73000,73000,71500,73000,73008.500
03. Sept. 20210,69400,71500,68200,71500,715048.500
02. Sept. 20210,70000,70000,70000,70000,70001.500
01. Sept. 20210,67800,67800,67800,67800,6780-
31. Aug. 20210,70900,70900,67800,67800,678014.900
30. Aug. 20210,65000,73800,65000,71000,710061.800
27. Aug. 20210,61300,65000,61300,65000,650065.600
26. Aug. 20210,58600,58600,58600,58600,5860-
25. Aug. 20210,58600,58600,58600,58600,5860400
24. Aug. 20210,61000,61000,58500,61000,610055.400
23. Aug. 20210,59500,59600,57300,59600,59604.600
20. Aug. 20210,59000,59000,58000,58000,580036.000
19. Aug. 20210,59100,59100,59100,59100,5910800
18. Aug. 20210,61500,61500,58400,60400,604013.100
17. Aug. 20210,65000,65000,63000,63000,630014.100
16. Aug. 20210,65000,65000,63000,63000,630013.000
13. Aug. 20210,63000,63000,63000,63000,6300600
12. Aug. 20210,61000,63000,60000,61600,616035.400
11. Aug. 20210,61100,61800,60000,61000,610029.300
10. Aug. 20210,61600,61600,61600,61600,6160-
09. Aug. 20210,59500,61600,59500,61600,616024.400
06. Aug. 20210,60700,61400,60500,61400,614010.000
05. Aug. 20210,60000,60400,59700,60400,6040700
04. Aug. 20210,62800,62800,62000,62000,620010.100
03. Aug. 20210,60800,61300,60800,61300,613010.300
02. Aug. 20210,65100,65100,65100,65100,6510800
30. Juli 20210,59800,59800,59700,59700,59706.500
29. Juli 20210,60800,60900,60000,60000,600010.400
28. Juli 20210,59000,59000,59000,59000,5900-
27. Juli 20210,59000,59000,59000,59000,5900200
26. Juli 20210,61200,61700,59700,59700,597013.200
23. Juli 20210,58000,58000,58000,58000,580021.000
22. Juli 20210,59400,60000,58900,58900,58909.600
21. Juli 20210,58000,59300,58000,59300,593011.100
20. Juli 20210,55300,57200,55000,57200,572018.000
19. Juli 20210,54400,56800,53800,55600,556015.400
16. Juli 20210,56100,56800,55600,56800,568011.600
15. Juli 20210,56000,57800,56000,57400,57406.400
14. Juli 20210,56500,57500,56400,57500,575015.000
13. Juli 20210,56500,56500,56500,56500,5650-
12. Juli 20210,57600,57600,56500,56500,565037.200
09. Juli 20210,58400,58400,57700,57700,577024.800
08. Juli 20210,59000,59400,57100,59400,594019.400
07. Juli 20210,59800,59800,58500,58500,58506.400
06. Juli 20210,58700,62200,58700,59800,598020.200
02. Juli 20210,61000,62500,61000,62500,62508.500
01. Juli 20210,66800,66800,61800,61800,618019.000
30. Juni 20210,62700,62700,60900,61000,610020.500
29. Juni 20210,61700,62300,60100,61500,61505.900
28. Juni 20210,60800,62000,60800,61700,617018.000
25. Juni 20210,61500,62700,61500,62300,623013.100
24. Juni 20210,59900,62400,59900,62000,620060.800
23. Juni 20210,61000,62000,60800,62000,620024.700
22. Juni 20210,61000,61000,60900,60900,60906.200
21. Juni 20210,61000,61000,61000,61000,61001.000
18. Juni 20210,59800,61000,59800,61000,610019.100
17. Juni 20210,61600,61900,59800,61100,611073.400
16. Juni 20210,62800,63000,61100,61100,611019.200
15. Juni 20210,61600,62000,61200,62000,620071.200
14. Juni 20210,63200,63500,60500,62300,623060.100
11. Juni 20210,69200,69200,65300,65400,654013.000
10. Juni 20210,66000,69000,65800,68200,682075.500
09. Juni 20210,61000,63300,61000,62000,620052.200
08. Juni 20210,62900,63600,60800,60800,608052.200
07. Juni 20210,62700,67000,60000,64200,6420136.800
04. Juni 20210,59300,64900,58900,64800,648081.700
03. Juni 20210,60500,60500,60000,60000,600039.500
02. Juni 20210,60500,60500,59900,60000,600011.300
01. Juni 20210,61000,61300,59400,61300,613021.000
28. Mai 20210,61700,62300,60000,62000,6200108.800
27. Mai 20210,62000,62000,62000,62000,6200400
26. Mai 20210,61500,62000,61500,62000,620018.000
25. Mai 20210,64600,64600,61100,61100,611011.900
24. Mai 20210,60000,61000,60000,60000,600013.900
21. Mai 20210,64000,64000,63600,63600,636010.200
20. Mai 20210,62600,63800,62600,63800,63806.600
19. Mai 20210,62700,63500,62700,63500,635030.000
18. Mai 20210,67800,67800,62500,65800,658050.000
17. Mai 20210,66000,68500,65500,67500,675037.700
14. Mai 20210,62400,66600,62400,66400,664024.200
13. Mai 20210,64000,64000,61500,61500,615024.900
12. Mai 20210,66500,68000,66300,66300,663022.000
11. Mai 20210,66100,66600,65100,65800,658035.200
10. Mai 20210,67800,69400,65600,66400,664041.100
07. Mai 20210,62100,66500,62100,66500,665093.600
06. Mai 20210,60400,62300,60400,62300,623032.400
05. Mai 20210,59800,61600,59200,60600,606048.900
04. Mai 20210,61200,61200,58100,60400,604028.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...